ETR:C001 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	186.64	187.38	185.94	186.06	186.06	-0.14%	2,940
Jun 18, 2026	186.08	186.48	185.20	186.32	186.32	0.33%	8,818
Jun 17, 2026	184.78	185.80	184.38	185.70	185.70	0.14%	11,155
Jun 16, 2026	185.70	186.86	185.44	185.44	185.44	0.03%	3,089
Jun 15, 2026	186.78	186.78	185.26	185.38	185.38	1.08%	5,224
Jun 12, 2026	182.78	184.06	181.98	183.40	183.40	1.64%	17,221
Jun 11, 2026	180.30	180.86	179.36	180.44	180.44	0.14%	7,283
Jun 10, 2026	182.32	182.32	179.18	180.18	180.18	-0.97%	13,237
Jun 9, 2026	183.40	184.64	181.88	181.94	181.94	-0.73%	6,208
Jun 8, 2026	182.00	184.08	181.88	183.28	183.28	-0.62%	33,961
Jun 5, 2026	185.42	186.32	184.42	184.42	184.42	-0.73%	12,287
Jun 4, 2026	185.12	186.18	185.04	185.78	185.78	0.52%	11,113
Jun 3, 2026	185.68	185.90	184.50	184.82	184.82	-1.28%	5,884
Jun 2, 2026	187.70	188.50	186.98	187.22	187.22	0.49%	16,110
Jun 1, 2026	187.16	188.08	185.44	186.30	186.30	-0.36%	20,777
May 29, 2026	187.08	187.56	186.52	186.98	186.98	0.06%	9,923
May 28, 2026	187.08	187.88	186.28	186.86	186.86	-0.36%	6,475
May 27, 2026	188.54	189.00	187.22	187.54	187.54	-0.04%	16,805
May 26, 2026	188.48	188.72	187.60	187.62	187.62	-0.80%	11,550
May 25, 2026	187.58	189.38	186.80	189.14	189.14	2.03%	13,872
May 22, 2026	184.66	185.70	184.26	185.38	185.38	1.11%	10,295
May 21, 2026	183.98	185.26	182.84	183.34	183.34	-0.54%	5,585
May 20, 2026	181.32	185.38	181.10	184.34	184.34	1.46%	6,696
May 19, 2026	181.74	183.90	181.62	181.68	181.68	0.29%	7,650
May 18, 2026	177.50	181.62	177.36	181.16	181.16	1.50%	9,928
May 15, 2026	180.54	180.74	178.28	178.48	178.48	-2.02%	11,576
May 14, 2026	181.48	182.36	181.24	182.16	182.16	1.28%	3,318
May 13, 2026	180.04	180.40	178.96	179.86	179.86	0.80%	5,766
May 12, 2026	179.14	180.06	178.30	178.44	178.44	-1.65%	3,044
May 11, 2026	181.26	181.50	180.48	181.44	181.44	0.06%	11,246
May 8, 2026	182.16	182.48	181.00	181.34	181.34	-1.34%	19,363
May 7, 2026	186.06	186.48	183.80	183.80	183.80	-1.13%	7,248
May 6, 2026	184.00	187.50	184.00	185.90	185.90	2.06%	20,372
May 5, 2026	179.06	182.14	179.06	182.14	182.14	1.81%	4,023
May 4, 2026	181.42	182.00	178.84	178.90	178.90	-1.24%	15,220
Apr 30, 2026	177.16	181.14	177.16	181.14	181.14	1.33%	6,222
Apr 29, 2026	179.82	179.82	178.58	178.76	178.76	-0.22%	6,689
Apr 28, 2026	179.52	180.20	178.84	179.16	179.16	-0.37%	9,178
Apr 27, 2026	180.78	181.66	179.58	179.82	179.82	-0.18%	7,196
Apr 24, 2026	180.52	181.52	179.16	180.14	180.14	-0.07%	34,705
Apr 23, 2026	179.94	180.50	179.54	180.26	180.26	-0.17%	2,209
Apr 22, 2026	182.08	182.08	180.42	180.56	180.56	-0.28%	4,890
Apr 21, 2026	183.02	183.66	181.06	181.06	181.06	-0.71%	2,915
Apr 20, 2026	182.10	182.86	181.42	182.36	182.36	-1.20%	9,540
Apr 17, 2026	180.42	185.02	180.42	184.58	184.58	2.36%	28,882
Apr 16, 2026	179.88	180.98	179.72	180.32	180.32	0.28%	9,499
Apr 15, 2026	179.76	180.16	179.26	179.82	179.82	0.13%	8,157
Apr 14, 2026	179.00	179.74	178.86	179.58	179.58	1.34%	5,426
Apr 13, 2026	175.98	177.34	175.36	177.20	177.20	-0.29%	90,696
Apr 10, 2026	178.00	179.24	177.72	177.72	177.72	-0.13%	4,998